FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
42.64 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:13 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.78 25.78 25.31 25.47 81,056 -0.40(-1.55%)
Apr 28, 2016 25.91 26.32 25.85 25.87 74,991 -0.48(-1.82%)
Apr 27, 2016 26.12 26.39 26.10 26.35 115,924 +0.02(+0.08%)
Apr 26, 2016 26.38 26.43 26.26 26.33 67,109 +0.06(+0.23%)
Apr 25, 2016 26.24 26.31 26.20 26.27 53,511 -0.06(-0.23%)
Apr 22, 2016 26.37 26.47 26.19 26.33 59,107 -0.14(-0.54%)
Apr 21, 2016 26.59 26.62 26.43 26.47 38,983 -0.18(-0.66%)
Apr 20, 2016 26.51 26.78 26.51 26.65 35,121 +0.11(+0.42%)
Apr 19, 2016 26.69 26.69 26.41 26.54 40,791 -0.12(-0.45%)
Apr 18, 2016 26.43 26.71 26.43 26.66 34,938 +0.09(+0.34%)
Apr 15, 2016 26.66 26.73 26.55 26.57 34,336 -0.12(-0.45%)
Apr 14, 2016 26.78 26.78 26.62 26.69 57,452 -0.24(-0.89%)
Apr 13, 2016 26.70 26.93 26.70 26.93 57,351 +0.35(+1.32%)
Apr 12, 2016 26.49 26.61 26.27 26.58 57,581 +0.14(+0.53%)
Apr 11, 2016 26.55 26.80 26.44 26.44 32,607 +0.04(+0.15%)
Apr 08, 2016 26.53 26.60 26.34 26.40 24,345 +0.11(+0.42%)
Apr 07, 2016 26.55 26.55 26.21 26.29 36,445 -0.41(-1.54%)
Apr 06, 2016 26.53 26.70 26.35 26.70 137,001 +0.23(+0.87%)
Apr 05, 2016 26.61 26.68 26.47 26.47 39,189 -0.37(-1.38%)
Apr 04, 2016 26.96 26.96 26.80 26.84 34,825 -0.11(-0.41%)
Apr 01, 2016 26.75 26.95 26.65 26.95 74,649 +0.04(+0.15%)
Mar 31, 2016 26.90 27.00 26.84 26.91 76,316 +0.05(+0.19%)
Mar 30, 2016 26.81 26.99 26.77 26.86 40,635 +0.21(+0.79%)
Mar 29, 2016 26.27 26.71 26.20 26.65 56,472 +0.34(+1.29%)
Mar 28, 2016 26.42 26.42 26.23 26.31 31,111 +0.00(+0.00%)
Mar 24, 2016 26.13 26.31 26.31 26.31 45,800 +0.03(+0.11%)
Mar 23, 2016 26.53 26.55 26.23 26.28 76,474 -0.58(-2.16%)
Mar 22, 2016 26.73 26.94 26.70 26.86 126,927 +0.03(+0.09%)
Mar 21, 2016 26.74 26.83 26.70 26.83 54,920 +0.04(+0.15%)
Mar 18, 2016 26.75 26.81 26.69 26.80 39,086 +0.12(+0.43%)
Mar 17, 2016 26.47 26.73 26.39 26.68 39,655 +0.25(+0.95%)
Mar 16, 2016 25.95 26.44 25.95 26.43 37,735 +0.35(+1.34%)
Mar 15, 2016 25.95 26.08 25.92 26.08 35,604 -0.04(-0.15%)
Mar 14, 2016 26.12 26.19 26.05 26.12 58,046 -0.13(-0.50%)
Mar 11, 2016 26.00 26.25 26.00 26.25 81,284 +0.45(+1.74%)
Mar 10, 2016 25.84 26.01 25.46 25.80 66,121 -0.04(-0.15%)
Mar 09, 2016 25.77 25.90 25.73 25.84 83,824 +0.21(+0.82%)
Mar 08, 2016 25.71 25.82 25.51 25.63 44,698 -0.23(-0.89%)
Mar 07, 2016 25.61 25.92 25.61 25.86 46,692 +0.19(+0.74%)
Mar 04, 2016 25.68 25.85 25.56 25.67 75,038 +0.07(+0.27%)
Mar 03, 2016 25.59 25.63 25.47 25.60 68,396 +0.09(+0.35%)
Mar 02, 2016 25.35 25.52 25.30 25.51 34,079 +0.15(+0.59%)
Mar 01, 2016 24.95 25.37 24.93 25.36 119,128 +0.61(+2.46%)
Feb 29, 2016 24.86 25.06 24.75 24.75 100,709 -0.11(-0.44%)
Feb 26, 2016 25.03 25.06 24.83 24.86 42,563 -0.05(-0.20%)
Feb 25, 2016 24.77 24.91 24.55 24.91 54,301 +0.21(+0.85%)
Feb 24, 2016 24.21 24.73 24.09 24.70 187,970 +0.26(+1.06%)
Feb 23, 2016 24.66 24.67 24.41 24.44 35,909 -0.34(-1.37%)
Feb 22, 2016 24.72 24.84 24.70 24.78 77,880 +0.33(+1.35%)
Feb 19, 2016 24.48 24.53 24.35 24.45 25,279 -0.10(-0.41%)
Feb 18, 2016 24.46 24.67 24.46 24.55 51,712 +0.15(+0.61%)
Feb 17, 2016 24.01 24.45 24.01 24.40 74,362 +0.55(+2.31%)
Feb 16, 2016 23.51 23.88 23.51 23.85 58,145 +0.50(+2.14%)
Feb 12, 2016 23.08 23.35 23.35 23.35 73,900 +0.39(+1.70%)
Feb 11, 2016 22.73 23.06 22.70 22.96 109,324 +0.05(+0.22%)
Feb 10, 2016 23.18 23.29 22.90 22.91 43,884 -0.13(-0.56%)
Feb 09, 2016 23.02 23.25 22.90 23.04 75,594 -0.18(-0.78%)
Feb 08, 2016 23.22 23.31 22.91 23.22 81,862 -0.29(-1.21%)
Feb 05, 2016 23.90 23.90 23.48 23.50 45,678 -0.45(-1.90%)
Feb 04, 2016 23.65 24.09 23.65 23.96 140,723 +0.33(+1.40%)
Feb 03, 2016 23.57 23.74 23.19 23.63 37,404 +0.26(+1.11%)
Feb 02, 2016 23.78 23.78 23.33 23.37 53,586 -0.64(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.